시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long SMR Daily ETF 과거 주가
Tradr 2X Long SMR Daily ETF · SMU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long SMR Daily ETF · SMU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,630 | ₩18,630 | ₩16,959 | ₩17,494 | -6.10% | 86.6만 |
| 2026.10.08 | ₩19,178 | ₩19,312 | ₩17,507 | ₩18,162 | -5.30% | 47.7만 |
| 2026.10.07 | ₩20,675 | ₩20,708 | ₩18,577 | ₩19,966 | -3.43% | 64.1만 |
| 2026.10.06 | ₩21,517 | ₩23,622 | ₩21,356 | ₩21,864 | +1.61% | 36.1만 |
| 2026.10.05 | ₩20,755 | ₩20,995 | ₩20,000 | ₩20,167 | -2.83% | 11.4만 |
| 2026.10.02 | ₩22,051 | ₩22,051 | ₩19,886 | ₩20,608 | -6.55% | 39.3만 |
| 2026.10.01 | ₩21,664 | ₩22,319 | ₩20,755 | ₩20,782 | -4.07% | 42.1만 |
| 2026.09.30 | ₩21,356 | ₩22,877 | ₩20,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,330 |
| -0.13% |
| 54.1만 |
| 2026.09.29 | ₩22,492 | ₩22,589 | ₩20,648 | ₩20,648 | -8.20% | 40.7만 |
|---|
| 2026.09.28 | ₩23,388 | ₩23,455 | ₩21,370 | ₩21,557 | -7.83% | 60.1만 |
|---|
| 2026.09.25 | ₩25,339 | ₩25,927 | ₩23,615 | ₩24,350 | -3.90% | 25만 |
|---|
| 2026.09.24 | ₩25,366 | ₩25,577 | ₩23,896 | ₩24,965 | -1.58% | 41.9만 |
|---|
| 2026.09.23 | ₩26,822 | ₩27,290 | ₩24,989 | ₩25,994 | -3.09% | 19.7만 |
|---|
| 2026.09.22 | ₩27,310 | ₩28,132 | ₩25,902 | ₩27,290 | -0.07% | 26.8만 |
|---|
| 2026.09.21 | ₩25,232 | ₩27,611 | ₩24,911 | ₩26,889 | +6.57% | 124.3만 |
|---|
| 2026.09.18 | ₩28,814 | ₩29,669 | ₩23,682 | ₩23,896 | -17.07% | 148.7만 |
|---|
| 2026.09.17 | ₩25,980 | ₩29,990 | ₩25,873 | ₩28,867 | +11.11% | 109.8만 |
|---|
| 2026.09.16 | ₩25,873 | ₩26,194 | ₩22,960 | ₩24,430 | -5.58% | 68.2만 |
|---|
| 2026.09.15 | ₩25,018 | ₩26,649 | ₩24,109 | ₩25,339 | +1.28% | 42만 |
|---|
| 2026.09.14 | ₩24,644 | ₩27,531 | ₩24,109 | ₩25,713 | +4.34% | 70.1만 |
|---|
| 2026.09.11 | ₩34,480 | ₩35,015 | ₩26,141 | ₩26,515 | -23.10% | 181.2만 |
|---|
| 2026.09.10 | ₩40,949 | ₩42,183 | ₩37,634 | ₩38,543 | -5.87% | 64.8만 |
|---|
| 2026.09.09 | ₩44,584 | ₩46,936 | ₩42,820 | ₩43,140 | -3.24% | 35.9만 |
|---|
| 2026.09.08 | ₩37,100 | ₩47,716 | ₩36,939 | ₩46,187 | +24.50% | 120.4만 |
|---|
| 2026.09.04 | ₩35,282 | ₩36,084 | ₩33,678 | ₩35,549 | +0.76% | 56.7만 |
|---|
| 2026.09.03 | ₩35,656 | ₩38,383 | ₩34,961 | ₩36,004 | +0.97% | 33.7만 |
|---|
| 2026.09.02 | ₩31,433 | ₩35,229 | ₩31,433 | ₩34,614 | +10.12% | 54.2만 |
|---|
| 2026.09.01 | ₩30,471 | ₩32,957 | ₩29,284 | ₩32,342 | +6.14% | 27만 |
|---|
| 2026.08.31 | ₩31,861 | ₩33,678 | ₩31,807 | ₩32,663 | +2.52% | 35.1만 |
|---|
| 2026.08.28 | ₩35,496 | ₩36,912 | ₩31,920 | ₩32,823 | -7.53% | 30.4만 |
|---|
| 2026.08.27 | ₩34,159 | ₩36,618 | ₩32,770 | ₩36,431 | +6.65% | 48.2만 |
|---|
| 2026.08.26 | ₩37,367 | ₩40,360 | ₩31,540 | ₩33,037 | -11.59% | 65만 |
|---|
| 2026.08.25 | ₩33,117 | ₩38,115 | ₩31,700 | ₩36,966 | +11.62% | 60.4만 |
|---|
| 2026.08.24 | ₩32,609 | ₩33,946 | ₩29,990 | ₩31,727 | -2.70% | 39.5만 |
|---|
| 2026.08.21 | ₩32,876 | ₩36,084 | ₩32,689 | ₩34,373 | +4.55% | 30.8만 |
|---|
| 2026.08.20 | ₩32,930 | ₩33,037 | ₩29,963 | ₩31,994 | -2.84% | 20.1만 |
|---|
| 2026.08.19 | ₩29,402 | ₩33,999 | ₩28,627 | ₩33,678 | +14.55% | 29.1만 |
|---|
| 2026.08.18 | ₩31,059 | ₩33,251 | ₩28,921 | ₩29,295 | -5.68% | 26.7만 |
|---|
| 2026.08.17 | ₩35,389 | ₩36,405 | ₩33,090 | ₩33,304 | -5.89% | 18.3만 |
|---|
| 2026.08.14 | ₩38,062 | ₩39,184 | ₩33,411 | ₩34,801 | -8.57% | 33.8만 |
|---|
| 2026.08.13 | ₩36,191 | ₩40,655 | ₩35,282 | ₩38,596 | +6.65% | 33.1만 |
|---|
| 2026.08.12 | ₩38,810 | ₩39,238 | ₩34,908 | ₩36,618 | -5.65% | 28.6만 |
|---|
| 2026.08.11 | ₩35,229 | ₩39,318 | ₩33,732 | ₩39,184 | +11.23% | 35.5만 |
|---|
| 2026.08.10 | ₩38,757 | ₩39,078 | ₩33,732 | ₩33,732 | -12.97% | 31.2만 |
|---|
| 2026.08.07 | ₩37,795 | ₩40,441 | ₩35,442 | ₩38,917 | +2.97% | 58.7만 |
|---|
| 2026.08.06 | ₩34,747 | ₩39,238 | ₩33,892 | ₩36,244 | +4.31% | 59.1만 |
|---|
| 2026.08.05 | ₩35,924 | ₩36,592 | ₩33,358 | ₩35,496 | -1.19% | 57.7만 |
|---|
| 2026.08.04 | ₩34,266 | ₩38,008 | ₩34,052 | ₩36,672 | +7.02% | 42만 |
|---|
| 2026.08.03 | ₩29,188 | ₩33,785 | ₩28,172 | ₩33,037 | +13.19% | 46.1만 |
|---|
| 2026.07.31 | ₩32,021 | ₩33,090 | ₩28,814 | ₩29,188 | -8.85% | 38.6만 |
|---|
| 2026.07.30 | ₩25,767 | ₩30,765 | ₩25,285 | ₩30,471 | +18.26% | 64.4만 |
|---|
| 2026.07.29 | ₩26,996 | ₩29,081 | ₩23,682 | ₩23,896 | -11.49% | 42.2만 |
|---|
| 2026.07.28 | ₩28,012 | ₩29,674 | ₩25,285 | ₩28,226 | +0.76% | 38.4만 |
|---|
| 2026.07.27 | ₩29,348 | ₩31,299 | ₩27,397 | ₩30,524 | +4.01% | 41.5만 |
|---|
| 2026.07.24 | ₩32,449 | ₩32,930 | ₩27,531 | ₩27,638 | -14.83% | 23만 |
|---|
| 2026.07.23 | ₩30,417 | ₩33,839 | ₩29,722 | ₩32,983 | +8.44% | 38.1만 |
|---|
| 2026.07.22 | ₩32,208 | ₩34,106 | ₩30,792 | ₩32,181 | -0.08% | 24.9만 |
|---|
| 2026.07.21 | ₩28,493 | ₩32,556 | ₩28,279 | ₩32,395 | +13.70% | 43.3만 |
|---|
| 2026.07.20 | ₩26,087 | ₩28,012 | ₩24,724 | ₩27,103 | +3.89% | 37.3만 |
|---|
| 2026.07.17 | ₩23,628 | ₩26,889 | ₩22,399 | ₩25,499 | +7.92% | 36.8만 |
|---|
| 2026.07.16 | ₩28,600 | ₩28,760 | ₩24,590 | ₩25,339 | -11.40% | 57.1만 |
|---|
| 2026.07.15 | ₩32,128 | ₩34,480 | ₩28,359 | ₩30,417 | -5.32% | 39.4만 |
|---|
| 2026.07.14 | ₩32,128 | ₩32,930 | ₩30,631 | ₩32,235 | +0.33% | 27.6만 |
|---|
| 2026.07.13 | ₩34,320 | ₩35,389 | ₩29,883 | ₩30,631 | -10.75% | 46.4만 |
|---|
| 2026.07.10 | ₩36,672 | ₩37,527 | ₩33,892 | ₩35,924 | -2.04% | 34.3만 |
|---|
| 2026.07.09 | ₩34,747 | ₩37,260 | ₩33,416 | ₩36,191 | +4.15% | 41.7만 |
|---|
| 2026.07.08 | ₩33,839 | ₩36,378 | ₩32,353 | ₩33,999 | +0.47% | 34.6만 |
|---|
| 2026.07.07 | ₩39,505 | ₩39,698 | ₩32,983 | ₩35,603 | -9.88% | 66.2만 |
|---|
| 2026.07.06 | ₩42,713 | ₩45,466 | ₩40,761 | ₩41,216 | -3.50% | 36.8만 |
|---|
| 2026.07.02 | ₩46,508 | ₩52,640 | ₩41,296 | ₩42,766 | -8.05% | 47.3만 |
|---|
| 2026.07.01 | ₩46,348 | ₩49,822 | ₩45,386 | ₩46,080 | -0.58% | 48.4만 |
|---|
| 2026.06.30 | ₩46,134 | ₩47,951 | ₩42,338 | ₩45,172 | -2.09% | 38.6만 |
|---|
| 2026.06.29 | ₩47,096 | ₩49,609 | ₩43,408 | ₩47,150 | +0.11% | 33.6만 |
|---|
| 2026.06.26 | ₩43,247 | ₩47,470 | ₩42,445 | ₩46,027 | +6.43% | 20.5만 |
|---|
| 2026.06.25 | ₩48,486 | ₩49,822 | ₩43,354 | ₩45,920 | -5.29% | 27.2만 |
|---|
| 2026.06.24 | ₩51,319 | ₩51,693 | ₩44,744 | ₩47,310 | -7.81% | 41.6만 |
|---|
| 2026.06.23 | ₩50,304 | ₩63,294 | ₩50,304 | ₩53,511 | +6.38% | 50.1만 |
|---|
| 2026.06.22 | ₩57,574 | ₩63,882 | ₩55,275 | ₩57,413 | -0.28% | 58.1만 |
|---|
| 2026.06.18 | ₩51,854 | ₩63,294 | ₩50,469 | ₩62,492 | +20.52% | 105.9만 |
|---|
| 2026.06.17 | ₩45,038 | ₩54,634 | ₩44,904 | ₩50,143 | +11.34% | 86.8만 |
|---|
| 2026.06.16 | ₩51,105 | ₩54,741 | ₩45,241 | ₩45,599 | -10.77% | 50.8만 |
|---|
| 2026.06.15 | ₩51,319 | ₩58,483 | ₩50,892 | ₩53,137 | +3.54% | 49.8만 |
|---|
| 2026.06.12 | ₩44,904 | ₩49,662 | ₩43,996 | ₩46,241 | +2.98% | 68만 |
|---|
| 2026.06.11 | ₩40,093 | ₩45,172 | ₩39,345 | ₩43,194 | +7.73% | 45.3만 |
|---|
| 2026.06.10 | ₩47,043 | ₩49,395 | ₩40,628 | ₩40,895 | -13.07% | 46.3만 |
|---|
| 2026.06.09 | ₩55,222 | ₩58,092 | ₩43,488 | ₩47,738 | -13.55% | 51.8만 |
|---|
| 2026.06.08 | ₩57,146 | ₩57,627 | ₩53,698 | ₩55,222 | -3.37% | 36만 |
|---|
| 2026.06.05 | ₩73,611 | ₩74,199 | ₩48,753 | ₩53,030 | -27.96% | 97.3만 |
|---|
| 2026.06.04 | ₩72,221 | ₩74,146 | ₩68,693 | ₩70,457 | -2.44% | 48.8만 |
|---|
| 2026.06.03 | ₩91,252 | ₩91,252 | ₩70,190 | ₩74,306 | -18.57% | 82.4만 |
|---|
| 2026.06.02 | ₩80,774 | ₩102,104 | ₩78,636 | ₩97,881 | +21.18% | 56.9만 |
|---|
| 2026.06.01 | ₩77,567 | ₩90,445 | ₩72,168 | ₩84,196 | +8.55% | 41.6만 |
|---|
| 2026.05.29 | ₩75,375 | ₩86,489 | ₩68,693 | ₩81,202 | +7.73% | 40.4만 |
|---|
| 2026.05.28 | ₩70,511 | ₩80,293 | ₩67,891 | ₩74,948 | +6.29% | 38.3만 |
|---|
| 2026.05.27 | ₩74,573 | ₩76,605 | ₩68,853 | ₩74,146 | -0.57% | 23만 |
|---|
| 2026.05.26 | ₩73,290 | ₩81,149 | ₩72,702 | ₩75,643 | +3.21% | 52.8만 |
|---|
| 2026.05.22 | ₩63,427 | ₩71,045 | ₩62,973 | ₩66,448 | +4.76% | 31.5만 |
|---|
| 2026.05.21 | ₩54,313 | ₩66,234 | ₩54,206 | ₩65,486 | +20.57% | 36.9만 |
|---|
| 2026.05.20 | ₩53,778 | ₩58,162 | ₩51,560 | ₩55,863 | +3.88% | 30.4만 |
|---|
| 2026.05.19 | ₩54,313 | ₩55,056 | ₩48,058 | ₩52,656 | -3.05% | 29.9만 |
|---|
| 2026.05.18 | ₩66,020 | ₩66,020 | ₩53,671 | ₩57,200 | -13.36% | 35.8만 |
|---|
| 2026.05.15 | ₩70,190 | ₩70,986 | ₩65,085 | ₩65,913 | -6.09% | 30.1만 |
|---|
| 2026.05.14 | ₩75,108 | ₩79,545 | ₩68,265 | ₩76,712 | +2.14% | 23.9만 |
|---|
| 2026.05.13 | ₩76,070 | ₩81,256 | ₩72,248 | ₩75,322 | -0.98% | 32.9만 |
|---|
| 2026.05.12 | ₩89,274 | ₩89,328 | ₩68,533 | ₩75,803 | -15.09% | 56만 |
|---|
| 2026.05.11 | ₩79,705 | ₩98,469 | ₩74,413 | ₩94,353 | +18.38% | 51.4만 |
|---|
| 2026.05.08 | ₩80,026 | ₩84,303 | ₩71,794 | ₩84,303 | +5.34% | 50.2만 |
|---|
| 2026.05.07 | ₩90,504 | ₩94,299 | ₩79,759 | ₩84,998 | -6.08% | 39.6만 |
|---|
| 2026.05.06 | ₩79,278 | ₩100,073 | ₩79,278 | ₩98,255 | +23.94% | 46.7만 |
|---|
| 2026.05.05 | ₩81,496 | ₩83,394 | ₩73,451 | ₩77,727 | -4.62% | 19.4만 |
|---|
| 2026.05.04 | ₩78,850 | ₩85,372 | ₩77,727 | ₩80,935 | +2.64% | 26.9만 |
|---|
| 2026.05.01 | ₩81,416 | ₩84,677 | ₩77,139 | ₩80,988 | -0.53% | 20.6만 |
|---|
| 2026.04.30 | ₩71,526 | ₩86,067 | ₩71,366 | ₩85,372 | +19.36% | 25.1만 |
|---|
| 2026.04.29 | ₩79,919 | ₩79,919 | ₩65,058 | ₩71,099 | -11.04% | 28.4만 |
|---|
| 2026.04.28 | ₩80,026 | ₩82,752 | ₩73,771 | ₩78,048 | -2.47% | 32.1만 |
|---|
| 2026.04.27 | ₩78,208 | ₩90,878 | ₩77,353 | ₩89,809 | +14.83% | 44.1만 |
|---|
| 2026.04.24 | ₩98,843 | ₩98,843 | ₩79,331 | ₩80,774 | -18.28% | 61.9만 |
|---|
| 2026.04.23 | ₩112,261 | ₩114,079 | ₩83,928 | ₩91,894 | -18.14% | 101.8만 |
|---|
| 2026.04.22 | ₩84,998 | ₩105,632 | ₩84,998 | ₩104,617 | +23.08% | 75.4만 |
|---|
| 2026.04.21 | ₩98,950 | ₩98,950 | ₩77,407 | ₩79,598 | -19.56% | 67.5만 |
|---|
| 2026.04.20 | ₩89,328 | ₩97,614 | ₩84,634 | ₩95,743 | +7.18% | 43.7만 |
|---|
| 2026.04.17 | ₩86,120 | ₩102,906 | ₩83,661 | ₩94,406 | +9.62% | 117.5만 |
|---|
| 2026.04.16 | ₩92,107 | ₩92,107 | ₩72,168 | ₩77,727 | -15.61% | 108.5만 |
|---|
| 2026.04.15 | ₩69,976 | ₩85,479 | ₩69,939 | ₩82,111 | +17.34% | 66.8만 |
|---|
| 2026.04.14 | ₩64,309 | ₩75,375 | ₩60,167 | ₩63,882 | -0.67% | 56.6만 |
|---|
| 2026.04.13 | ₩50,036 | ₩56,585 | ₩47,684 | ₩56,077 | +12.07% | 18.7만 |
|---|
| 2026.04.10 | ₩54,420 | ₩57,360 | ₩51,506 | ₩51,961 | -4.52% | 18.1만 |
|---|
| 2026.04.09 | ₩56,879 | ₩59,418 | ₩52,549 | ₩53,137 | -6.58% | 11.3만 |
|---|
| 2026.04.08 | ₩58,857 | ₩63,561 | ₩57,200 | ₩59,605 | +1.27% | 19.9만 |
|---|
| 2026.04.07 | ₩62,332 | ₩62,332 | ₩51,693 | ₩51,854 | -16.81% | 26만 |
|---|
| 2026.04.06 | ₩64,122 | ₩68,746 | ₩63,240 | ₩64,577 | +0.71% | 5.8만 |
|---|
| 2026.04.02 | ₩61,583 | ₩66,982 | ₩58,189 | ₩64,844 | +5.30% | 11.7만 |
|---|
| 2026.04.01 | ₩75,669 | ₩75,669 | ₩64,064 | ₩65,699 | -13.18% | 18.7만 |
|---|
| 2026.03.31 | ₩68,212 | ₩74,921 | ₩66,341 | ₩73,665 | +7.99% | 10.6만 |
|---|
| 2026.03.30 | ₩68,613 | ₩72,168 | ₩63,240 | ₩66,341 | -3.31% | 11.2만 |
|---|
| 2026.03.27 | ₩74,199 | ₩74,199 | ₩65,218 | ₩67,410 | -9.15% | 11.4만 |
|---|
| 2026.03.26 | ₩82,859 | ₩85,906 | ₩76,177 | ₩76,712 | -7.42% | 7.1만 |
|---|
| 2026.03.25 | ₩87,964 | ₩91,733 | ₩85,104 | ₩86,869 | -1.25% | 8.5만 |
|---|
| 2026.03.24 | ₩84,116 | ₩86,040 | ₩79,438 | ₩83,233 | -1.05% | 12.6만 |
|---|
| 2026.03.23 | ₩83,982 | ₩93,604 | ₩82,592 | ₩87,831 | +4.58% | 13만 |
|---|
| 2026.03.20 | ₩90,557 | ₩93,310 | ₩80,079 | ₩84,677 | -6.49% | 14.2만 |
|---|
| 2026.03.19 | ₩86,655 | ₩95,208 | ₩83,233 | ₩93,123 | +7.46% | 17.1만 |
|---|
| 2026.03.18 | ₩95,956 | ₩99,912 | ₩92,482 | ₩93,070 | -3.01% | 13.8만 |
|---|
| 2026.03.17 | ₩97,774 | ₩103,879 | ₩92,054 | ₩99,805 | +2.08% | 22.2만 |
|---|
| 2026.03.16 | ₩93,765 | ₩95,155 | ₩87,831 | ₩92,428 | -1.43% | 10.1만 |
|---|
| 2026.03.13 | ₩92,695 | ₩97,293 | ₩86,601 | ₩90,664 | -2.19% | 11.5만 |
|---|
| 2026.03.12 | ₩95,261 | ₩98,897 | ₩89,167 | ₩89,541 | -6.00% | 10만 |
|---|
| 2026.03.11 | ₩94,406 | ₩102,585 | ₩94,032 | ₩99,966 | +5.89% | 12.8만 |
|---|
| 2026.03.10 | ₩96,705 | ₩102,639 | ₩94,085 | ₩94,353 | -2.43% | 14.5만 |
|---|
| 2026.03.09 | ₩84,837 | ₩99,271 | ₩82,432 | ₩96,705 | +13.99% | 19.7만 |
|---|
| 2026.03.06 | ₩92,695 | ₩97,988 | ₩88,446 | ₩89,488 | -3.46% | 19.2만 |
|---|
| 2026.03.05 | ₩98,790 | ₩104,082 | ₩90,611 | ₩97,827 | -0.97% | 17.5만 |
|---|
| 2026.03.04 | ₩104,403 | ₩112,582 | ₩102,879 | ₩103,120 | -1.23% | 17.8만 |
|---|
| 2026.03.03 | ₩100,554 | ₩108,733 | ₩89,889 | ₩102,959 | +2.39% | 24.6만 |
|---|
| 2026.03.02 | ₩99,431 | ₩119,558 | ₩99,110 | ₩112,421 | +13.06% | 24.2만 |
|---|
| 2026.02.27 | ₩112,261 | ₩119,638 | ₩106,327 | ₩109,695 | -2.29% | 28.7만 |
|---|
| 2026.02.26 | ₩109,615 | ₩120,440 | ₩105,926 | ₩117,714 | +7.39% | 26.8만 |
|---|
| 2026.02.25 | ₩120,119 | ₩122,204 | ₩112,902 | ₩115,468 | -3.87% | 19.4만 |
|---|
| 2026.02.24 | ₩100,073 | ₩120,761 | ₩96,544 | ₩120,280 | +20.19% | 21만 |
|---|
| 2026.02.23 | ₩114,987 | ₩116,912 | ₩97,346 | ₩106,167 | -7.67% | 31.2만 |
|---|
| 2026.02.20 | ₩137,439 | ₩143,534 | ₩119,718 | ₩122,204 | -11.09% | 23.9만 |
|---|
| 2026.02.19 | ₩131,185 | ₩145,939 | ₩123,647 | ₩145,939 | +11.25% | 17.2만 |
|---|
| 2026.02.18 | ₩135,194 | ₩144,817 | ₩128,779 | ₩136,958 | +1.30% | 14.1만 |
|---|
| 2026.02.17 | ₩137,119 | ₩142,251 | ₩120,648 | ₩138,562 | +1.05% | 19.9만 |
|---|
| 2026.02.13 | ₩138,883 | ₩148,505 | ₩127,176 | ₩140,166 | +0.92% | 22.5만 |
|---|
| 2026.02.12 | ₩187,155 | ₩188,919 | ₩133,430 | ₩134,392 | -28.19% | 44.3만 |
|---|
| 2026.02.11 | ₩196,136 | ₩198,702 | ₩151,071 | ₩168,552 | -14.06% | 24.1만 |
|---|
| 2026.02.10 | ₩211,692 | ₩220,673 | ₩195,174 | ₩195,815 | -7.50% | 11만 |
|---|
| 2026.02.09 | ₩203,834 | ₩222,277 | ₩195,671 | ₩217,786 | +6.85% | 15.6만 |
|---|
| 2026.02.06 | ₩175,127 | ₩222,710 | ₩171,599 | ₩214,418 | +22.44% | 19.3만 |
|---|
| 2026.02.05 | ₩182,344 | ₩184,429 | ₩154,760 | ₩159,411 | -12.58% | 16.9만 |
|---|
| 2026.02.04 | ₩228,692 | ₩228,692 | ₩164,222 | ₩191,325 | -16.34% | 20만 |
|---|
| 2026.02.03 | ₩214,579 | ₩236,229 | ₩197,259 | ₩235,427 | +9.72% | 16.1만 |
|---|
| 2026.02.02 | ₩222,116 | ₩224,682 | ₩198,060 | ₩201,107 | -9.46% | 13.8만 |
|---|
| 2026.01.30 | ₩256,757 | ₩273,436 | ₩223,079 | ₩227,729 | -11.31% | 17.2만 |
|---|
| 2026.01.29 | ₩296,850 | ₩302,223 | ₩243,446 | ₩267,021 | -10.05% | 21.1만 |
|---|
| 2026.01.28 | ₩283,539 | ₩328,764 | ₩273,756 | ₩315,614 | +11.31% | 22만 |
|---|
| 2026.01.27 | ₩260,927 | ₩282,096 | ₩237,352 | ₩278,728 | +6.82% | 19.9만 |
|---|
| 2026.01.26 | ₩291,558 | ₩307,755 | ₩254,191 | ₩256,917 | -11.88% | 18.2만 |
|---|
| 2026.01.23 | ₩329,566 | ₩331,170 | ₩287,709 | ₩298,614 | -9.39% | 18.9만 |
|---|
| 2026.01.22 | ₩316,095 | ₩339,028 | ₩300,539 | ₩328,123 | +3.81% | 25.6만 |
|---|
| 2026.01.21 | ₩310,321 | ₩340,311 | ₩261,744 | ₩300,539 | -3.15% | 40.2만 |
|---|
| 2026.01.20 | ₩292,680 | ₩311,524 | ₩275,424 | ₩277,124 | -5.32% | 21.4만 |
|---|
| 2026.01.16 | ₩293,803 | ₩326,359 | ₩277,124 | ₩318,661 | +8.46% | 23.2만 |
|---|
| 2026.01.15 | ₩308,878 | ₩310,594 | ₩276,162 | ₩279,049 | -9.66% | 15.2만 |
|---|
| 2026.01.14 | ₩281,294 | ₩311,668 | ₩266,588 | ₩306,954 | +9.12% | 16.2만 |
|---|
| 2026.01.13 | ₩314,491 | ₩321,708 | ₩284,662 | ₩289,633 | -7.90% | 12.3만 |
|---|
| 2026.01.12 | ₩325,396 | ₩327,161 | ₩298,775 | ₩304,548 | -6.41% | 17.5만 |
|---|
| 2026.01.09 | ₩361,320 | ₩385,264 | ₩324,915 | ₩330,208 | -8.61% | 33.8만 |
|---|
| 2026.01.08 | ₩289,633 | ₩314,010 | ₩275,841 | ₩305,029 | +5.32% | 16.7만 |
|---|
| 2026.01.07 | ₩282,737 | ₩323,472 | ₩268,624 | ₩299,897 | +6.07% | 21.7만 |
|---|
| 2026.01.06 | ₩303,105 | ₩320,746 | ₩260,766 | ₩302,142 | -0.32% | 42.8만 |
|---|
| 2026.01.05 | ₩259,323 | ₩298,775 | ₩241,826 | ₩280,011 | +7.98% | 39.2만 |
|---|
| 2026.01.02 | ₩173,203 | ₩218,107 | ₩168,456 | ₩215,220 | +24.26% | 18.7만 |
|---|
| 2025.12.31 | ₩167,590 | ₩171,278 | ₩160,533 | ₩165,665 | -1.15% | 5.8만 |
|---|
| 2025.12.30 | ₩176,410 | ₩179,136 | ₩163,260 | ₩168,873 | -4.27% | 10.7만 |
|---|
| 2025.12.29 | ₩170,316 | ₩192,608 | ₩167,910 | ₩174,165 | +2.26% | 17.8만 |
|---|
| 2025.12.26 | ₩210,409 | ₩210,409 | ₩179,778 | ₩182,825 | -13.11% | 15.8만 |
|---|
| 2025.12.24 | ₩210,890 | ₩216,824 | ₩201,268 | ₩215,220 | +2.05% | 5.8만 |
|---|
| 2025.12.23 | ₩217,786 | ₩222,116 | ₩207,202 | ₩213,456 | -1.99% | 9.3만 |
|---|
| 2025.12.22 | ₩227,409 | ₩247,455 | ₩218,107 | ₩225,965 | -0.63% | 12.9만 |
|---|
| 2025.12.19 | ₩210,569 | ₩229,975 | ₩210,569 | ₩216,664 | +2.89% | 11.6만 |
|---|
| 2025.12.18 | ₩227,248 | ₩235,748 | ₩205,277 | ₩208,485 | -8.26% | 10만 |
|---|
| 2025.12.17 | ₩245,852 | ₩250,823 | ₩206,079 | ₩211,532 | -13.96% | 12.7만 |
|---|
| 2025.12.16 | ₩245,050 | ₩261,408 | ₩232,861 | ₩247,936 | +1.18% | 9.3만 |
|---|
| 2025.12.15 | ₩296,128 | ₩296,209 | ₩255,474 | ₩256,757 | -13.30% | 14.5만 |
|---|
| 2025.12.12 | ₩374,791 | ₩375,930 | ₩287,067 | ₩288,671 | -22.98% | 20만 |
|---|
| 2025.12.11 | ₩341,273 | ₩393,234 | ₩307,595 | ₩391,951 | +14.85% | 12.6만 |
|---|
| 2025.12.10 | ₩372,706 | ₩390,283 | ₩340,953 | ₩362,122 | -2.84% | 13.1만 |
|---|
| 2025.12.09 | ₩384,895 | ₩421,764 | ₩371,985 | ₩397,404 | +3.25% | 10.3만 |
|---|
| 2025.12.08 | ₩432,365 | ₩460,270 | ₩381,623 | ₩409,592 | -5.27% | 13.1만 |
|---|
| 2025.12.05 | ₩441,186 | ₩442,308 | ₩397,885 | ₩402,375 | -8.80% | 11.6만 |
|---|
| 2025.12.04 | ₩361,480 | ₩478,953 | ₩340,311 | ₩463,638 | +28.26% | 20만 |
|---|
| 2025.12.03 | ₩319,302 | ₩369,788 | ₩298,293 | ₩363,244 | +13.76% | 11.3만 |
|---|
| 2025.12.02 | ₩304,869 | ₩344,802 | ₩304,548 | ₩324,274 | +6.37% | 3.7만 |
|---|
| 2025.12.01 | ₩336,783 | ₩339,990 | ₩294,685 | ₩296,690 | -11.90% | 11만 |
|---|
| 2025.11.28 | ₩345,202 | ₩375,272 | ₩333,976 | ₩366,452 | +6.16% | 7.1만 |
|---|
| 2025.11.26 | ₩331,170 | ₩339,188 | ₩304,708 | ₩333,575 | +0.73% | 10만 |
|---|
| 2025.11.25 | ₩356,028 | ₩360,839 | ₩303,105 | ₩322,349 | -9.46% | 14.2만 |
|---|
| 2025.11.24 | ₩333,575 | ₩368,857 | ₩316,736 | ₩368,857 | +10.58% | 13.7만 |
|---|
| 2025.11.21 | ₩335,981 | ₩337,184 | ₩264,214 | ₩321,547 | -4.30% | 17.5만 |
|---|
| 2025.11.20 | ₩484,326 | ₩485,128 | ₩320,746 | ₩324,755 | -32.95% | 18만 |
|---|
| 2025.11.19 | ₩460,270 | ₩463,477 | ₩394,517 | ₩423,384 | -8.01% | 13.7만 |
|---|
| 2025.11.18 | ₩424,988 | ₩471,496 | ₩405,743 | ₩440,223 | +3.58% | 9.5만 |
|---|
| 2025.11.17 | ₩481,118 | ₩485,128 | ₩399,408 | ₩420,177 | -12.67% | 10.5만 |
|---|
| 2025.11.14 | ₩449,846 | ₩524,419 | ₩442,228 | ₩479,515 | +6.60% | 9.2만 |
|---|
| 2025.11.13 | ₩632,671 | ₩633,473 | ₩493,547 | ₩512,391 | -19.01% | 10.2만 |
|---|
| 2025.11.12 | ₩712,055 | ₩746,535 | ₩635,878 | ₩655,123 | -8.00% | 7.9만 |
|---|
| 2025.11.11 | ₩764,176 | ₩768,186 | ₩677,575 | ₩697,622 | -8.71% | 9.3만 |
|---|
| 2025.11.10 | ₩999,924 | ₩1,010,349 | ₩737,715 | ₩791,440 | -20.85% | 13.2만 |
|---|
| 2025.11.07 | ₩863,608 | ₩914,526 | ₩679,179 | ₩899,691 | +4.18% | 20.2만 |
|---|
| 2025.11.06 | ₩1,418,497 | ₩1,418,497 | ₩1,033,202 | ₩1,046,433 | -26.23% | 9.3만 |
|---|
| 2025.11.05 | ₩1,486,656 | ₩1,570,050 | ₩1,415,290 | ₩1,470,619 | -1.08% | 3.9만 |
|---|
| 2025.11.04 | ₩1,605,733 | ₩1,685,518 | ₩1,299,020 | ₩1,299,020 | -19.10% | 5.1만 |
|---|
| 2025.11.03 | ₩2,004,660 | ₩2,047,159 | ₩1,707,168 | ₩1,751,271 | -12.64% | 4.8만 |
|---|
| 2025.10.31 | ₩1,994,236 | ₩2,190,292 | ₩1,885,984 | ₩2,123,336 | +6.47% | 5.6만 |
|---|
| 2025.10.30 | ₩1,881,975 | ₩2,091,261 | ₩1,759,290 | ₩1,898,012 | +0.85% | 5.6만 |
|---|
| 2025.10.29 | ₩1,900,418 | ₩2,087,252 | ₩1,747,262 | ₩1,977,397 | +4.05% | 6.7만 |
|---|
| 2025.10.28 | ₩1,672,688 | ₩2,083,724 | ₩1,646,227 | ₩1,885,182 | +12.70% | 12.2만 |
|---|
| 2025.10.27 | ₩1,608,539 | ₩1,676,698 | ₩1,465,005 | ₩1,602,926 | -0.35% | 5.1만 |
|---|
| 2025.10.24 | ₩1,635,803 | ₩1,733,630 | ₩1,513,117 | ₩1,533,966 | -6.23% | 8.2만 |
|---|
| 2025.10.23 | ₩1,340,717 | ₩1,563,635 | ₩1,282,982 | ₩1,510,712 | +12.68% | 7.8만 |
|---|
| 2025.10.22 | ₩1,609,341 | ₩1,632,595 | ₩1,137,845 | ₩1,308,642 | -18.68% | 12.6만 |
|---|
| 2025.10.21 | ₩1,890,795 | ₩1,946,525 | ₩1,610,544 | ₩1,683,113 | -10.98% | 10.3만 |
|---|
| 2025.10.20 | ₩2,404,790 | ₩2,412,007 | ₩2,116,921 | ₩2,198,711 | -8.57% | 4.5만 |
|---|
| 2025.10.17 | ₩2,626,906 | ₩2,678,226 | ₩2,034,329 | ₩2,205,126 | -16.06% | 9.9만 |
|---|
| 2025.10.16 | ₩3,658,905 | ₩3,760,742 | ₩2,557,946 | ₩2,572,380 | -29.70% | 10.2만 |
|---|
| 2025.10.15 | ₩2,749,592 | ₩3,570,700 | ₩2,695,867 | ₩3,276,416 | +19.16% | 13.3만 |
|---|
| 2025.10.14 | ₩2,209,937 | ₩2,630,114 | ₩2,025,508 | ₩2,453,704 | +11.03% | 6.7만 |
|---|
| 2025.10.13 | ₩2,076,026 | ₩2,508,070 | ₩2,076,026 | ₩2,378,329 | +14.56% | 11.4만 |
|---|
| 2025.10.10 | ₩2,017,490 | ₩2,380,734 | ₩1,829,934 | ₩1,849,098 | -8.35% | 17.9만 |
|---|